Spot 85.76
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 17.20 | 16.10 | +1.00 | 52.1% | 69 | 52.1% | +0.00 | — | — | 2.13 | — |
| — | 14.00 | 16.25 | 15.12 | +1.00 | 51.2% | 70 | 51.2% | +0.00 | — | — | 0.01 | — |
| — | 13.35 | 15.35 | 14.35 | +1.00 | 50.2% | 71 | 50.2% | +0.00 | — | — | 2.13 | — |
| — | 12.00 | 14.45 | 13.22 | +1.00 | 49.4% | 72 | 49.4% | +0.00 | — | — | 2.13 | — |
| — | 11.00 | 13.45 | 12.22 | +1.00 | 48.5% | 73 | 48.5% | +0.00 | — | — | 0.32 | — |
| — | 10.35 | 12.30 | 11.32 | +1.00 | 47.7% | 74 | 47.7% | +0.00 | — | — | 0.01 | — |
| — | 9.00 | 11.60 | 10.30 | +1.00 | 46.9% | 75 | 46.9% | +0.00 | — | — | 0.01 | — |
| — | 8.30 | 10.25 | 9.28 | +1.00 | 46.2% | 76 | 46.2% | +0.00 | — | — | 0.04 | — |
| — | 7.00 | 9.70 | 8.35 | +1.00 | 45.5% | 77 | 45.5% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.70 | 7.35 | +1.00 | 44.9% | 78 | 44.9% | -0.00 | — | — | 0.19 | — |
| — | 5.45 | 7.55 | 6.50 | +1.00 | 44.5% | 79 | 44.5% | -0.00 | — | — | 0.16 | — |
| — | 4.95 | 6.35 | 5.65 | +1.00 | 44.3% | 80 | 44.3% | -0.00 | — | — | 0.05 | — |
| — | 2.99 | 6.15 | 4.57 | +0.99 | 44.0% | 81 | 44.0% | -0.01 | — | — | 0.13 | — |
| — | 2.11 | 4.25 | 3.18 | +0.98 | 43.6% | 82 | 43.6% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 1.60 | 3.80 | 2.70 | +0.95 | 43.3% | 82.5 | 43.3% | -0.05 | — | — | 0.14 | — |
| — | 2.59 | 3.30 | 2.94 | +0.92 | 43.1% | 83 | 43.1% | -0.07 | — | — | 0.10 | — |
| — | 1.78 | 3.30 | 2.54 | +0.88 | 42.8% | 83.5 | 42.8% | -0.11 | 0.12 | 0.05 | 0.19 | — |
| — | 1.69 | 2.35 | 2.02 | +0.82 | 42.3% | 84 | 42.3% | -0.18 | 0.20 | 0.11 | 0.30 | — |
| — | 0.96 | 1.99 | 1.48 | +0.75 | 41.7% | 84.5 | 41.7% | -0.25 | 0.34 | 0.07 | 0.60 | — |
| — | 1.07 | 1.42 | 1.25 | +0.66 | 41.1% | 85 | 41.1% | -0.34 | 0.39 | 0.30 | 0.47 | — |
| — | 0.75 | 1.10 | 0.93 | +0.56 | 40.7% | 85.5 | 40.7% | -0.45 | 0.56 | 0.46 | 0.65 | — |
| — | 0.54 | 0.64 | 0.59 | +0.45 | 40.4% | 86 | 40.4% | -0.55 | 0.77 | 0.61 | 0.93 | — |
| — | 0.27 | 0.72 | 0.49 | +0.35 | 40.1% | 86.5 | 40.1% | -0.65 | 1.57 | 0.64 | 2.50 | — |
| — | 0.18 | 0.37 | 0.28 | +0.25 | 39.9% | 87 | 39.9% | -0.75 | 1.58 | 1.02 | 2.15 | — |
| — | 0.01 | 0.24 | 0.12 | +0.16 | 39.7% | 87.5 | 39.7% | -0.83 | 1.96 | 1.30 | 2.61 | — |
| — | 0.03 | 0.16 | 0.10 | +0.11 | 39.5% | 88 | 39.5% | -0.89 | 2.77 | 1.64 | 3.90 | — |
| — | — | 0.62 | — | +0.07 | 39.3% | 88.5 | 39.3% | -0.94 | 3.12 | 2.29 | 3.95 | — |
| — | — | 0.07 | — | +0.03 | 39.1% | 89 | 39.1% | -0.97 | 3.79 | 2.88 | 4.70 | — |
| — | — | 0.05 | — | +0.02 | 39.0% | 89.5 | 39.0% | -0.98 | 3.92 | 2.85 | 5.00 | — |
| — | — | 0.12 | — | +0.01 | 38.9% | 90 | 38.9% | -0.99 | 4.35 | 2.90 | 5.80 | — |
| — | — | 0.54 | — | +0.00 | 38.7% | 90.5 | 38.7% | -1.00 | 5.15 | 4.30 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 38.6% | 91 | 38.6% | -1.00 | 5.65 | 4.30 | 7.00 | — |
| — | — | 0.75 | — | +0.00 | 38.5% | 91.5 | 38.5% | -1.00 | 6.40 | 5.30 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 92 | 38.4% | -1.00 | 6.60 | 5.70 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 38.2% | 93 | 38.2% | -1.00 | 7.00 | 6.00 | 8.00 | — |
| — | — | 0.15 | — | +0.00 | 38.1% | 93.5 | 38.1% | -1.00 | 8.12 | 7.25 | 9.00 | — |
| — | — | 1.69 | — | +0.00 | 38.1% | 94 | 38.1% | -1.00 | 8.50 | 7.50 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 95 | 37.9% | -1.00 | 9.53 | 8.05 | 11.00 | — |
| — | — | 0.30 | — | +0.00 | 37.8% | 96 | 37.8% | -1.00 | 10.50 | 9.50 | 11.50 | — |
| — | — | 0.94 | — | +0.00 | 37.8% | 97 | 37.8% | -1.00 | 11.50 | 10.50 | 12.50 | — |
| — | — | 0.50 | — | +0.00 | 37.8% | 98 | 37.8% | -1.00 | 12.40 | 11.30 | 13.50 | — |
| — | — | 2.13 | — | +0.00 | 37.8% | 99 | 37.8% | -1.00 | 13.78 | 12.55 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 100 | 37.9% | -1.00 | 14.40 | 13.30 | 15.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.